Chamberlin (CMH) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chamberlin

Date Open High Low Close* Volume
18/09/2015 79.00p 80.00p 78.50p 78.50p 341
17/09/2015 79.00p 79.00p 79.00p 79.00p 0
16/09/2015 79.00p 79.00p 79.00p 79.00p 0
15/09/2015 79.00p 79.00p 79.00p 79.00p 0
14/09/2015 78.50p 79.00p 78.50p 79.00p 0
11/09/2015 78.50p 78.50p 78.50p 78.50p 0
10/09/2015 78.50p 78.50p 78.50p 78.50p 0
09/09/2015 78.50p 80.00p 78.50p 78.50p 743
08/09/2015 78.50p 78.50p 78.50p 78.50p 0
07/09/2015 78.50p 78.50p 78.50p 78.50p 0
04/09/2015 78.50p 78.50p 78.50p 78.50p 0
03/09/2015 77.50p 80.00p 77.50p 78.50p 859
02/09/2015 77.50p 77.50p 77.50p 77.50p 0
01/09/2015 77.50p 80.00p 77.50p 77.50p 500
28/08/2015 76.50p 77.50p 75.55p 77.50p 4000
27/08/2015 76.50p 76.50p 74.00p 76.50p 400
26/08/2015 76.50p 76.50p 76.50p 76.50p 0
25/08/2015 77.50p 77.50p 76.50p 76.50p 25000
24/08/2015 77.50p 80.00p 75.34p 77.50p 2248
21/08/2015 77.50p 77.50p 75.00p 77.50p 5000
20/08/2015 77.50p 77.50p 77.50p 77.50p 0
19/08/2015 77.50p 78.00p 75.00p 77.50p 63250
18/08/2015 76.50p 78.00p 76.50p 77.50p 6950
17/08/2015 75.50p 78.00p 75.50p 78.00p 21270
14/08/2015 75.50p 75.50p 75.50p 75.50p 0
13/08/2015 75.50p 75.50p 75.50p 75.50p 0
12/08/2015 76.00p 76.00p 75.50p 75.50p 0
11/08/2015 76.50p 76.50p 76.00p 76.00p 0
10/08/2015 75.50p 78.00p 75.50p 76.50p 2500
07/08/2015 75.50p 75.50p 75.50p 75.50p 0
06/08/2015 75.50p 75.50p 75.50p 75.50p 0
05/08/2015 75.50p 75.50p 75.50p 75.50p 0
04/08/2015 75.50p 75.50p 75.50p 75.50p 0
03/08/2015 75.50p 75.50p 75.50p 75.50p 0
31/07/2015 75.50p 78.00p 74.10p 75.50p 25000
30/07/2015 74.50p 77.00p 72.50p 75.50p 13500
29/07/2015 75.50p 75.50p 73.00p 74.50p 3000
28/07/2015 79.00p 79.00p 73.50p 75.50p 11052
27/07/2015 82.50p 82.50p 77.50p 79.00p 5283
24/07/2015 82.50p 85.00p 82.50p 85.00p 1108
23/07/2015 82.50p 82.50p 82.50p 82.50p 48
22/07/2015 82.50p 82.50p 82.50p 82.50p 0
21/07/2015 82.50p 82.50p 82.50p 82.50p 0
20/07/2015 82.50p 82.50p 82.50p 82.50p 0
17/07/2015 82.50p 83.50p 80.00p 82.50p 3150
16/07/2015 82.50p 82.50p 81.00p 82.50p 3250
15/07/2015 82.50p 83.47p 82.50p 82.50p 11190
14/07/2015 82.50p 82.50p 82.50p 82.50p 0
13/07/2015 82.50p 82.50p 80.50p 82.50p 597
10/07/2015 82.50p 82.50p 82.50p 82.50p 0
09/07/2015 82.50p 83.50p 80.04p 82.50p 3023
08/07/2015 82.50p 82.50p 82.50p 82.50p 0
07/07/2015 82.50p 82.50p 82.50p 82.50p 0
06/07/2015 82.50p 82.50p 82.50p 82.50p 0
03/07/2015 82.50p 82.50p 82.50p 82.50p 0
02/07/2015 82.50p 82.50p 82.50p 82.50p 0
01/07/2015 82.50p 82.50p 82.50p 82.50p 0
30/06/2015 82.50p 84.00p 82.50p 82.50p 2000
29/06/2015 82.50p 82.50p 82.50p 82.50p 0
26/06/2015 82.50p 82.50p 82.50p 82.50p 0
25/06/2015 78.50p 84.00p 78.50p 82.50p 25042
24/06/2015 78.50p 78.50p 78.50p 78.50p 0
23/06/2015 76.50p 80.00p 76.00p 78.50p 15548
22/06/2015 76.50p 76.50p 76.50p 76.50p 5000
19/06/2015 81.50p 81.50p 76.50p 76.50p 5150
18/06/2015 81.50p 81.50p 81.50p 81.50p 0
17/06/2015 82.50p 82.50p 80.00p 81.50p 2000
16/06/2015 82.50p 82.50p 82.50p 82.50p 0
15/06/2015 82.50p 82.50p 82.50p 82.50p 0
12/06/2015 82.50p 82.50p 82.50p 82.50p 0
11/06/2015 82.50p 82.50p 82.50p 82.50p 0
10/06/2015 82.50p 82.50p 82.50p 82.50p 0
09/06/2015 82.50p 82.50p 82.50p 82.50p 0
08/06/2015 82.50p 82.50p 82.50p 82.50p 0
05/06/2015 82.50p 82.50p 82.50p 82.50p 0
04/06/2015 82.50p 82.50p 82.50p 82.50p 0
03/06/2015 82.50p 82.50p 82.50p 82.50p 0
02/06/2015 83.50p 83.50p 82.00p 82.50p 500
01/06/2015 85.00p 85.00p 82.00p 83.50p 5000
29/05/2015 85.00p 85.00p 82.05p 85.00p 500
28/05/2015 85.00p 85.00p 84.40p 85.00p 2947
27/05/2015 85.50p 85.50p 82.50p 85.00p 3500
26/05/2015 85.50p 85.50p 85.50p 85.50p 0
22/05/2015 85.50p 85.50p 85.50p 85.50p 0
21/05/2015 85.50p 85.50p 82.00p 85.50p 950
20/05/2015 85.50p 87.25p 85.50p 85.50p 3380
19/05/2015 86.00p 86.00p 82.00p 85.50p 14798
18/05/2015 83.50p 84.50p 83.50p 84.50p 0
15/05/2015 83.50p 83.50p 83.50p 83.50p 0
14/05/2015 83.50p 87.00p 83.50p 83.50p 500
13/05/2015 83.50p 84.00p 83.50p 83.50p 400
12/05/2015 82.00p 84.00p 82.00p 83.50p 4400
11/05/2015 82.00p 82.00p 82.00p 82.00p 0
08/05/2015 82.00p 82.00p 82.00p 82.00p 0
07/05/2015 82.00p 82.00p 82.00p 82.00p 0
06/05/2015 82.00p 82.00p 82.00p 82.00p 0
05/05/2015 82.00p 84.00p 82.00p 82.00p 6179
01/05/2015 82.00p 82.00p 82.00p 82.00p 0
30/04/2015 82.00p 82.00p 82.00p 82.00p 0
29/04/2015 82.00p 82.00p 82.00p 82.00p 0
28/04/2015 81.50p 84.00p 81.50p 82.00p 16387
27/04/2015 81.50p 81.50p 81.50p 81.50p 0
24/04/2015 80.50p 83.00p 80.50p 81.50p 11821
23/04/2015 80.50p 81.00p 80.50p 80.50p 49
22/04/2015 80.50p 80.50p 80.50p 80.50p 0
21/04/2015 81.00p 81.40p 80.21p 80.50p 4667
20/04/2015 78.50p 82.00p 78.50p 81.00p 2000
17/04/2015 76.50p 80.00p 76.50p 78.50p 18733
16/04/2015 78.50p 78.50p 75.00p 76.50p 7000
15/04/2015 76.50p 78.50p 76.50p 78.50p 6139
14/04/2015 76.50p 76.50p 76.50p 76.50p 0
13/04/2015 79.50p 79.50p 76.50p 76.50p 0
10/04/2015 80.50p 80.50p 79.50p 79.50p 3000
09/04/2015 84.50p 84.50p 77.00p 80.50p 8350
08/04/2015 84.50p 84.50p 84.50p 84.50p 0
07/04/2015 82.50p 85.00p 82.50p 84.50p 5500
02/04/2015 79.50p 83.00p 79.50p 82.50p 1077
01/04/2015 79.50p 79.50p 76.10p 79.50p 377
31/03/2015 85.50p 85.50p 79.50p 79.50p 1846
30/03/2015 86.50p 86.50p 85.50p 85.50p 0
27/03/2015 92.50p 92.50p 83.00p 86.50p 9232
26/03/2015 92.50p 92.50p 92.50p 92.50p 0
25/03/2015 92.50p 92.50p 92.50p 92.50p 0
24/03/2015 92.50p 92.50p 92.50p 92.50p 0
23/03/2015 92.50p 92.50p 92.50p 92.50p 0
20/03/2015 91.00p 92.80p 90.00p 92.50p 16376
19/03/2015 91.00p 91.00p 91.00p 91.00p 0
18/03/2015 91.00p 91.00p 91.00p 91.00p 0
17/03/2015 91.00p 91.00p 91.00p 91.00p 0
16/03/2015 91.00p 91.00p 91.00p 91.00p 0
13/03/2015 91.00p 91.00p 91.00p 91.00p 0
12/03/2015 91.00p 91.00p 91.00p 91.00p 0
11/03/2015 92.00p 92.00p 87.00p 91.00p 7672
10/03/2015 92.00p 92.00p 89.65p 92.00p 1888
09/03/2015 92.00p 92.00p 92.00p 92.00p 0
06/03/2015 95.00p 95.00p 90.00p 92.00p 1000
05/03/2015 95.00p 95.00p 95.00p 95.00p 0
04/03/2015 95.00p 95.00p 95.00p 95.00p 0
03/03/2015 95.00p 95.00p 95.00p 95.00p 0
02/03/2015 95.00p 95.00p 95.00p 95.00p 0
27/02/2015 95.00p 95.00p 95.00p 95.00p 0
26/02/2015 95.00p 95.00p 95.00p 95.00p 0
25/02/2015 95.00p 95.00p 95.00p 95.00p 0
24/02/2015 95.00p 95.00p 95.00p 95.00p 0
23/02/2015 95.00p 97.50p 95.00p 95.00p 39
20/02/2015 95.00p 95.00p 95.00p 95.00p 0
19/02/2015 95.00p 95.00p 95.00p 95.00p 0
18/02/2015 95.00p 95.00p 95.00p 95.00p 0
17/02/2015 93.50p 96.50p 93.50p 95.00p 8749
16/02/2015 93.50p 93.50p 93.50p 93.50p 0
13/02/2015 93.50p 93.50p 93.50p 93.50p 0
12/02/2015 93.50p 93.50p 93.50p 93.50p 0
11/02/2015 93.50p 93.50p 90.00p 93.50p 2500
10/02/2015 93.50p 93.50p 90.00p 93.50p 227
09/02/2015 93.50p 93.50p 93.50p 93.50p 0
06/02/2015 93.50p 93.50p 93.50p 93.50p 0
05/02/2015 93.50p 93.50p 93.50p 93.50p 0
04/02/2015 93.50p 93.50p 93.50p 93.50p 0
03/02/2015 92.50p 93.50p 92.50p 93.50p 0
02/02/2015 92.50p 92.50p 92.50p 92.50p 0
30/01/2015 92.50p 92.50p 92.50p 92.50p 0
29/01/2015 92.50p 92.50p 92.50p 92.50p 0
28/01/2015 92.50p 92.50p 92.50p 92.50p 0
27/01/2015 94.00p 94.00p 90.00p 92.50p 1250
26/01/2015 94.00p 94.00p 94.00p 94.00p 0
23/01/2015 94.00p 94.00p 94.00p 94.00p 0
22/01/2015 97.50p 97.50p 94.00p 94.00p 312
21/01/2015 97.50p 97.50p 97.50p 97.50p 0
20/01/2015 97.50p 97.50p 97.50p 97.50p 0
19/01/2015 97.50p 97.50p 95.25p 97.50p 1458
16/01/2015 97.50p 97.50p 97.50p 97.50p 0
15/01/2015 97.50p 97.50p 97.50p 97.50p 0
14/01/2015 97.50p 97.50p 97.50p 97.50p 0
13/01/2015 101.00p 101.00p 97.50p 97.50p 1000
12/01/2015 101.00p 101.00p 101.00p 101.00p 0
09/01/2015 102.50p 102.50p 101.00p 101.00p 0
08/01/2015 105.00p 105.00p 100.00p 102.50p 2500
07/01/2015 105.00p 105.00p 100.00p 105.00p 257
06/01/2015 105.00p 105.00p 100.00p 105.00p 5000
05/01/2015 105.00p 105.00p 105.00p 105.00p 0
02/01/2015 105.00p 105.00p 105.00p 105.00p 0
31/12/2014 105.00p 105.00p 105.00p 105.00p 0
30/12/2014 105.00p 105.00p 105.00p 105.00p 0
29/12/2014 105.00p 105.00p 105.00p 105.00p 0
24/12/2014 105.00p 105.00p 105.00p 105.00p 0
23/12/2014 104.00p 105.00p 104.00p 105.00p 0
22/12/2014 105.00p 105.00p 100.00p 104.00p 8000
19/12/2014 105.00p 105.00p 105.00p 105.00p 0
18/12/2014 105.00p 105.00p 105.00p 105.00p 0
17/12/2014 105.00p 105.00p 105.00p 105.00p 0
16/12/2014 105.00p 105.00p 105.00p 105.00p 0
15/12/2014 105.00p 105.00p 105.00p 105.00p 0
12/12/2014 105.00p 105.00p 101.25p 105.00p 2500
11/12/2014 105.00p 105.00p 105.00p 105.00p 0
10/12/2014 105.00p 105.00p 102.00p 105.00p 4417
09/12/2014 103.00p 107.00p 103.00p 105.00p 1600
08/12/2014 102.00p 107.81p 102.00p 103.00p 3000
05/12/2014 102.00p 102.00p 99.25p 102.00p 3420
04/12/2014 102.00p 106.00p 102.00p 102.00p 4644
03/12/2014 102.00p 105.60p 102.00p 102.00p 3118

*Close Price adjusted for both dividends and splits